| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 11.21 | 11.26 | 10.98 | 11.03 | 11.03 | -0.29 (-2.56%) | 13,099,820 |
| 9 Aug 2023 | CNY | 11.22 | 11.6 | 10.95 | 11.32 | 11.32 | +0.22 (+1.98%) | 25,874,700 |
| 8 Aug 2023 | CNY | 10.81 | 11.28 | 10.81 | 11.1 | 11.1 | +0.14 (+1.28%) | 11,706,800 |
| 7 Aug 2023 | CNY | 11.15 | 11.2 | 10.9 | 10.96 | 10.96 | -0.06 (-0.54%) | 5,978,600 |
| 4 Aug 2023 | CNY | 11.3 | 11.3 | 10.98 | 11.02 | 11.02 | -0.1 (-0.90%) | 7,599,700 |
| 3 Aug 2023 | CNY | 11.1 | 11.24 | 10.94 | 11.12 | 11.12 | -0.06 (-0.54%) | 7,581,800 |
| 2 Aug 2023 | CNY | 11.29 | 11.37 | 11.11 | 11.18 | 11.18 | -0.06 (-0.53%) | 10,044,853 |
| 1 Aug 2023 | CNY | 11.2 | 11.53 | 11.15 | 11.24 | 11.24 | -0.06 (-0.53%) | 18,424,980 |
| 31 Jul 2023 | CNY | 11.01 | 11.4 | 11 | 11.3 | 11.3 | +0.24 (+2.17%) | 20,032,850 |
| 28 Jul 2023 | CNY | 11.22 | 11.77 | 11 | 11.06 | 11.06 | +0.02 (+0.18%) | 18,918,600 |
| 27 Jul 2023 | CNY | 11.11 | 11.28 | 11.04 | 11.04 | 11.04 | -0.21 (-1.87%) | 18,740,670 |
| 26 Jul 2023 | CNY | 11.5 | 11.7 | 11.1 | 11.25 | 11.25 | -0.37 (-3.18%) | 37,358,598 |
| 25 Jul 2023 | CNY | 10.64 | 11.62 | 10.59 | 11.62 | 11.62 | +1.06 (+10.04%) | 25,086,214 |
| 24 Jul 2023 | CNY | 10.7 | 10.85 | 10.53 | 10.56 | 10.56 | -0.14 (-1.31%) | 4,138,300 |
| 21 Jul 2023 | CNY | 10.53 | 10.75 | 10.53 | 10.7 | 10.7 | +0.06 (+0.56%) | 5,874,022 |
| 20 Jul 2023 | CNY | 10.91 | 10.99 | 10.5 | 10.64 | 10.64 | +0.02 (+0.19%) | 9,118,562 |
| 19 Jul 2023 | CNY | 10.36 | 10.62 | 10.33 | 10.62 | 10.62 | +0.26 (+2.51%) | 5,787,340 |
| 18 Jul 2023 | CNY | 10.3 | 10.4 | 10.14 | 10.36 | 10.36 | +0.01 (+0.10%) | 2,542,000 |
| 17 Jul 2023 | CNY | 10.22 | 10.4 | 10 | 10.35 | 10.35 | +0.04 (+0.39%) | 3,346,700 |
| 14 Jul 2023 | CNY | 10.27 | 10.35 | 10.2 | 10.31 | 10.31 | +0.03 (+0.29%) | 2,191,100 |
| 13 Jul 2023 | CNY | 10.2 | 10.3 | 10.18 | 10.28 | 10.28 | +0.12 (+1.18%) | 2,563,320 |
| 12 Jul 2023 | CNY | 10.37 | 10.37 | 10.15 | 10.16 | 10.16 | -0.21 (-2.03%) | 3,808,500 |
| 11 Jul 2023 | CNY | 10.48 | 10.54 | 10.34 | 10.37 | 10.37 | -0.1 (-0.96%) | 4,602,600 |
| 10 Jul 2023 | CNY | 10.36 | 10.53 | 10.36 | 10.47 | 10.47 | +0.1 (+0.96%) | 3,337,300 |
| 7 Jul 2023 | CNY | 10.45 | 10.6 | 10.36 | 10.37 | 10.37 | -0.07 (-0.67%) | 2,957,200 |
| 6 Jul 2023 | CNY | 10.43 | 10.51 | 10.36 | 10.44 | 10.44 | 0.0 (0.0%) | 2,431,550 |
| 5 Jul 2023 | CNY | 10.59 | 10.61 | 10.44 | 10.44 | 10.44 | -0.13 (-1.23%) | 3,260,600 |
| 4 Jul 2023 | CNY | 10.6 | 10.68 | 10.53 | 10.57 | 10.57 | -0.03 (-0.28%) | 3,394,300 |
| 3 Jul 2023 | CNY | 10.67 | 10.79 | 10.59 | 10.6 | 10.6 | +0.01 (+0.09%) | 4,751,516 |
| 30 Jun 2023 | CNY | 10.45 | 10.62 | 10.45 | 10.59 | 10.59 | +0.1 (+0.95%) | 2,986,744 |
